Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	39.75	39.83	39.51	39.79	8,470	+0.21(+0.52%)
Mar 30, 2006	39.92	39.92	39.51	39.59	4,598	-0.39(-0.97%)
Mar 29, 2006	39.59	40.04	39.59	39.98	8,591	+0.38(+0.96%)
Mar 28, 2006	39.79	39.86	39.59	39.59	3,388	-0.20(-0.50%)
Mar 27, 2006	39.59	39.79	39.59	39.79	4,719	+0.17(+0.42%)
Mar 24, 2006	39.26	39.63	39.26	39.63	5,929	+0.50(+1.27%)
Mar 23, 2006	39.46	39.47	39.01	39.13	5,082	-0.37(-0.94%)
Mar 22, 2006	39.17	39.50	39.17	39.50	4,356	+0.33(+0.84%)
Mar 21, 2006	39.99	40.07	39.17	39.17	13,673	-0.88(-2.21%)
Mar 20, 2006	39.98	40.07	39.72	40.06	9,922	+0.13(+0.33%)
Mar 17, 2006	40.08	40.08	39.88	39.93	54,329	-0.15(-0.37%)
Mar 16, 2006	39.92	40.07	39.92	40.07	4,477	+0.26(+0.64%)
Mar 15, 2006	39.67	39.82	39.55	39.82	7,381	+0.27(+0.69%)
Mar 14, 2006	38.84	39.66	38.84	39.55	4,598	+0.62(+1.59%)
Mar 13, 2006	38.43	39.17	38.43	38.93	4,114	+0.38(+0.99%)
Mar 10, 2006	38.02	38.55	37.98	38.55	6,776	+0.52(+1.37%)
Mar 09, 2006	38.51	38.55	38.02	38.02	8,591	-0.56(-1.46%)
Mar 08, 2006	38.31	38.59	38.28	38.59	8,591	+0.27(+0.71%)
Mar 07, 2006	38.43	38.43	38.31	38.31	3,993	-0.21(-0.56%)
Mar 06, 2006	39.01	39.01	38.52	38.53	10,648	-0.68(-1.73%)
Mar 03, 2006	39.21	39.55	39.10	39.21	11,495	-0.05(-0.13%)
Mar 02, 2006	39.09	39.26	39.05	39.26	11,495	+0.07(+0.17%)
Mar 01, 2006	38.76	39.25	38.64	39.19	4,961	+0.62(+1.61%)
Feb 28, 2006	39.25	39.09	38.35	38.57	9,317	-0.68(-1.73%)
Feb 27, 2006	38.80	39.26	38.68	39.25	5,929	+0.24(+0.61%)
Feb 24, 2006	38.80	39.01	38.68	39.01	6,292	+0.25(+0.64%)
Feb 23, 2006	38.84	38.99	38.73	38.76	3,751	-0.17(-0.42%)
Feb 22, 2006	37.88	38.93	37.88	38.93	12,342	+1.12(+2.95%)
Feb 21, 2006	38.68	38.68	37.81	37.81	6,655	-1.03(-2.66%)
Feb 17, 2006	39.67	39.67	38.84	38.84	14,036	-0.82(-2.06%)
Feb 16, 2006	39.34	39.67	39.26	39.66	11,132	+0.53(+1.35%)
Feb 15, 2006	39.01	39.59	38.93	39.13	11,616	+0.21(+0.53%)
Feb 14, 2006	38.18	38.97	38.02	38.93	6,413	+0.86(+2.26%)
Feb 13, 2006	38.51	38.55	38.06	38.07	9,317	-0.28(-0.73%)
Feb 10, 2006	37.69	38.35	37.36	38.35	11,253	+0.83(+2.20%)
Feb 09, 2006	37.69	37.93	37.52	37.52	4,840	-0.17(-0.44%)
Feb 08, 2006	37.60	38.10	37.60	37.69	4,719	+0.25(+0.66%)
Feb 07, 2006	37.36	37.56	37.36	37.44	17,787	+0.25(+0.67%)
Feb 06, 2006	37.02	37.84	37.02	37.19	11,858	-0.02(-0.07%)
Feb 03, 2006	36.41	37.36	36.41	37.21	17,908	+0.69(+1.88%)
Feb 02, 2006	38.02	38.02	36.20	36.53	19,723	-1.83(-4.76%)
Feb 01, 2006	38.84	38.84	38.35	38.36	3,872	-0.97(-2.46%)
Jan 31, 2006	39.83	39.83	39.01	39.32	10,164	-0.60(-1.51%)
Jan 30, 2006	39.83	40.07	39.67	39.93	9,438	-0.12(-0.29%)
Jan 27, 2006	39.64	40.07	39.64	40.04	11,616	+0.41(+1.04%)
Jan 26, 2006	38.84	39.66	38.76	39.63	6,655	+0.99(+2.57%)
Jan 25, 2006	39.42	39.42	38.02	38.64	7,502	-0.66(-1.68%)
Jan 24, 2006	38.75	39.30	38.35	39.30	6,655	+0.76(+1.97%)
Jan 23, 2006	37.85	38.71	37.85	38.54	7,260	+0.43(+1.13%)
Jan 20, 2006	38.76	38.76	38.10	38.11	3,872	-0.53(-1.37%)
Jan 19, 2006	38.31	38.72	38.31	38.64	7,381	+0.46(+1.21%)
Jan 18, 2006	38.02	38.64	38.02	38.17	5,929	+0.16(+0.41%)
Jan 17, 2006	37.36	38.02	37.19	38.02	6,897	+0.45(+1.21%)
Jan 13, 2006	37.52	37.59	36.86	37.56	6,050	-0.12(-0.33%)
Jan 12, 2006	38.02	38.19	37.40	37.69	8,954	-0.50(-1.32%)
Jan 11, 2006	38.35	38.43	38.03	38.19	7,139	-0.16(-0.41%)
Jan 10, 2006	38.26	38.43	38.06	38.35	3,025	-0.07(-0.17%)
Jan 09, 2006	38.64	38.78	38.41	38.41	4,961	-0.09(-0.24%)
Jan 06, 2006	38.43	38.55	38.35	38.50	7,865	+0.79(+2.10%)
Jan 05, 2006	37.47	37.72	37.47	37.71	3,630	+0.24(+0.64%)
Jan 04, 2006	37.44	37.64	37.23	37.47	3,993	+0.03(+0.09%)